Talanx AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	105.90	105.90	104.00	104.30	104.30	-3.03%	2,947
Feb 11, 2026	107.55	107.80	105.50	107.56	107.56	-0.16%	11,257
Feb 10, 2026	108.60	109.80	107.20	107.73	107.73	-3.56%	116,411
Feb 9, 2026	111.15	111.70	109.50	111.70	111.70	0.62%	54,311
Feb 6, 2026	108.50	111.20	108.30	111.01	111.01	1.29%	3,607
Feb 5, 2026	110.75	110.60	108.70	109.60	109.60	-1.22%	19,930
Feb 4, 2026	109.20	111.40	109.30	110.95	110.95	1.87%	8,419
Feb 3, 2026	109.20	109.80	108.50	108.92	108.92	-0.53%	12,347
Feb 2, 2026	107.05	111.10	107.00	109.49	109.49	3.16%	16,833
Jan 30, 2026	105.80	106.50	105.30	106.14	106.14	0.77%	1,552
Jan 29, 2026	104.30	106.50	104.10	105.33	105.33	1.38%	12,166
Jan 28, 2026	104.50	105.00	103.50	103.90	103.90	-0.95%	21,801
Jan 27, 2026	104.80	105.00	103.90	104.90	104.90	1.65%	74,912
Jan 26, 2026	104.30	104.60	103.00	103.20	103.20	-1.08%	4,708
Jan 23, 2026	105.20	105.60	103.50	104.32	104.32	-1.67%	13,207
Jan 22, 2026	107.25	107.85	105.50	106.10	106.10	0.19%	8,134
Jan 21, 2026	108.50	108.50	105.30	105.89	105.89	-2.43%	88,458
Jan 20, 2026	110.25	110.60	107.60	108.53	108.53	-2.15%	17,299
Jan 19, 2026	109.50	111.50	109.40	110.92	110.92	-0.10%	14,300
Jan 16, 2026	110.05	111.40	109.40	111.04	111.03	1.40%	18,636
Jan 15, 2026	110.45	110.70	109.50	109.50	109.50	0.08%	7,122
Jan 14, 2026	109.10	110.10	108.60	109.41	109.41	-1.30%	17,404
Jan 13, 2026	111.05	111.30	109.20	110.85	110.85	0.35%	6,139
Jan 12, 2026	113.10	113.30	109.50	110.46	110.46	-2.25%	18,745
Jan 9, 2026	113.30	113.60	111.80	113.01	113.01	0.35%	20,279
Jan 8, 2026	112.80	113.50	112.00	112.62	112.62	1.10%	18,121
Jan 7, 2026	112.20	113.20	111.10	111.40	111.40	-1.37%	15,243
Jan 6, 2026	113.50	113.80	111.70	112.94	112.94	0.98%	5,715
Jan 5, 2026	112.40	113.30	109.30	111.85	111.85	-0.40%	71,913
Jan 2, 2026	113.80	114.10	112.25	112.30	112.30	-1.08%	3,360
Dec 30, 2025	113.40	113.80	113.10	113.52	113.52	0.54%	2,614
Dec 29, 2025	113.70	114.10	112.30	112.92	112.92	-0.60%	8,260
Dec 23, 2025	113.90	114.10	113.45	113.60	113.60	0.92%	8,994
Dec 22, 2025	112.90	113.70	112.00	112.56	112.56	-0.48%	11,598
Dec 19, 2025	111.85	113.30	111.80	113.10	113.10	1.59%	5,476
Dec 18, 2025	111.25	112.60	110.80	111.33	111.32	-0.33%	28,087
Dec 17, 2025	111.35	112.00	111.10	111.69	111.69	0.26%	8,112
Dec 16, 2025	110.85	111.70	110.70	111.40	111.40	-0.09%	105,856
Dec 15, 2025	110.85	111.80	110.60	111.50	111.50	0.69%	5,130
Dec 12, 2025	110.15	111.30	110.20	110.74	110.74	0.56%	3,234
Dec 11, 2025	109.40	110.90	109.30	110.12	110.12	0.85%	5,463
Dec 10, 2025	110.55	110.60	108.80	109.20	109.20	-1.49%	42,433
Dec 9, 2025	109.70	110.90	109.40	110.85	110.85	1.49%	2,454
Dec 8, 2025	108.50	109.70	108.50	109.22	109.22	0.03%	30,715
Dec 5, 2025	109.90	110.00	107.90	109.19	109.19	0.13%	12,166
Dec 4, 2025	108.80	109.70	108.90	109.05	109.04	-0.35%	9,814
Dec 3, 2025	110.75	110.50	108.30	109.43	109.43	-1.46%	4,450
Dec 2, 2025	110.95	111.20	110.20	111.05	111.05	0.03%	27,274
Dec 1, 2025	112.20	112.50	110.30	111.02	111.02	-0.23%	11,667
Nov 28, 2025	111.65	112.00	110.90	111.28	111.28	-0.46%	11,040